15,140€
1,20%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,04 | 15,23 | 15,00 | 15,14 | 1,20% | - |
| 31.03.2025 | 14,90 | 15,00 | 14,86 | 14,96 | -3,36% | 15,00 |
| 28.03.2025 | 15,32 | 15,48 | 15,32 | 15,48 | 3,75% | - |
| 27.03.2025 | 14,26 | 14,98 | 14,26 | 14,92 | 6,42% | 48,00 |
| 26.03.2025 | 13,42 | 14,02 | 13,42 | 14,02 | 3,39% | - |
| 25.03.2025 | 14,38 | 14,56 | 13,20 | 13,56 | -6,48% | 4.610,00 |
| 24.03.2025 | 14,52 | 14,54 | 14,50 | 14,50 | -0,14% | 1.000,00 |
| 21.03.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,55% | - |
| 20.03.2025 | 14,92 | 14,92 | 14,60 | 14,60 | -2,14% | 200,00 |
| 19.03.2025 | 14,78 | 15,28 | 14,72 | 14,92 | 2,90% | 260,00 |
| 18.03.2025 | 14,54 | 14,72 | 14,50 | 14,50 | -0,68% | 1.146,00 |
| 17.03.2025 | 14,26 | 14,60 | 14,26 | 14,60 | 3,40% | 634,00 |
| 14.03.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,86% | - |
| 13.03.2025 | 13,92 | 14,00 | 13,92 | 14,00 | 0,00% | 500,00 |
| 12.03.2025 | 13,90 | 14,02 | 13,90 | 14,00 | 1,30% | 2.000,00 |
| 11.03.2025 | 14,16 | 14,16 | 13,82 | 13,82 | -0,72% | 100,00 |
| 10.03.2025 | 14,02 | 14,02 | 13,92 | 13,92 | 0,29% | 58,00 |
| 07.03.2025 | 13,98 | 14,30 | 13,88 | 13,88 | 1,91% | 2.000,00 |
| 06.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,29% | - |
| 05.03.2025 | 13,32 | 13,90 | 13,32 | 13,66 | 3,33% | 827,00 |
| 04.03.2025 | 13,30 | 13,44 | 13,22 | 13,22 | -1,93% | 200,00 |
| 03.03.2025 | 13,02 | 13,48 | 13,00 | 13,48 | 1,81% | 305,00 |
| 28.02.2025 | 13,16 | 13,24 | 13,16 | 13,24 | 0,15% | - |
| 27.02.2025 | 13,18 | 13,22 | 13,14 | 13,22 | 1,07% | 110,00 |
| 26.02.2025 | 13,14 | 13,14 | 13,08 | 13,08 | 2,03% | - |
| 25.02.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,42% | - |
| 24.02.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,47% | 400,00 |
| 21.02.2025 | 12,36 | 12,70 | 12,36 | 12,70 | 1,11% | 200,00 |
| 20.02.2025 | 12,22 | 12,56 | 12,22 | 12,56 | 5,37% | 15,00 |
| 19.02.2025 | 11,90 | 11,92 | 11,90 | 11,92 | -1,65% | - |
| 18.02.2025 | 11,86 | 12,12 | 11,86 | 12,12 | 4,12% | 550,00 |
| 17.02.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,51% | - |
| 14.02.2025 | 11,24 | 11,80 | 11,24 | 11,70 | -4,10% | 3.030,00 |
| 13.02.2025 | 12,44 | 12,58 | 12,20 | 12,20 | -3,33% | 900,00 |
| 12.02.2025 | 12,48 | 12,62 | 12,48 | 12,62 | 1,94% | 200,00 |
| 11.02.2025 | 12,46 | 12,46 | 12,38 | 12,38 | -1,75% | - |
| 10.02.2025 | 12,24 | 12,60 | 12,24 | 12,60 | 3,11% | 1.250,00 |
| 07.02.2025 | 12,22 | 12,22 | 12,20 | 12,22 | -0,65% | 20,00 |
| 06.02.2025 | 12,08 | 12,30 | 12,08 | 12,30 | 2,50% | 744,00 |
| 05.02.2025 | 11,88 | 12,00 | 11,88 | 12,00 | 1,18% | 185,00 |
| 04.02.2025 | 12,02 | 12,02 | 11,86 | 11,86 | -0,50% | - |
| 03.02.2025 | 12,08 | 12,08 | 11,92 | 11,92 | -2,77% | 198,00 |
| 31.01.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,33% | - |
| 30.01.2025 | 11,72 | 12,22 | 11,72 | 12,22 | 5,16% | 151,00 |
| 29.01.2025 | 11,72 | 11,72 | 11,62 | 11,62 | 2,11% | - |
| 28.01.2025 | 11,46 | 11,46 | 11,38 | 11,38 | -1,73% | - |
| 27.01.2025 | 11,08 | 11,58 | 11,08 | 11,58 | 4,14% | 50,00 |
| 24.01.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,59% | - |
| 23.01.2025 | 11,22 | 11,30 | 11,22 | 11,30 | -0,18% | - |
| 22.01.2025 | 11,40 | 11,40 | 11,32 | 11,32 | -1,05% | 50,00 |
| 21.01.2025 | 11,40 | 11,46 | 11,40 | 11,44 | -0,52% | 610,00 |
| 20.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,69% | - |
| 17.01.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,52% | - |
| 16.01.2025 | 11,24 | 11,52 | 11,24 | 11,52 | 1,23% | 870,00 |
| 15.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,53% | - |
| 14.01.2025 | 11,22 | 11,32 | 11,22 | 11,32 | -2,58% | 800,00 |
| 13.01.2025 | 11,62 | 11,62 | 11,58 | 11,62 | -2,02% | - |
| 10.01.2025 | 11,82 | 11,86 | 11,82 | 11,86 | 0,85% | - |
| 09.01.2025 | 11,70 | 11,76 | 11,70 | 11,76 | -2,16% | 300,00 |
| 08.01.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -1,15% | - |
| 07.01.2025 | 11,86 | 12,16 | 11,86 | 12,16 | 0,83% | 20,00 |
| 06.01.2025 | 11,90 | 12,06 | 11,90 | 12,06 | 1,52% | 160,00 |
| 03.01.2025 | 11,86 | 11,88 | 11,86 | 11,88 | -5,11% | - |
| 02.01.2025 | 12,80 | 12,80 | 12,52 | 12,52 | 0,97% | 540,00 |
| 30.12.2024 | 12,10 | 12,40 | 11,92 | 12,40 | 8,01% | 2.162,00 |
| 27.12.2024 | 11,36 | 11,48 | 11,36 | 11,48 | 1,95% | 266,00 |
| 23.12.2024 | 11,32 | 11,42 | 11,26 | 11,26 | -0,18% | 1.590,00 |
| 20.12.2024 | 11,20 | 11,28 | 11,18 | 11,28 | -2,76% | 4.544,00 |
| 19.12.2024 | 11,42 | 11,60 | 11,28 | 11,60 | 1,58% | 1.000,00 |
| 18.12.2024 | 11,64 | 11,64 | 11,42 | 11,42 | -2,39% | 100,00 |
| 17.12.2024 | 11,96 | 11,96 | 11,70 | 11,70 | -0,34% | 300,00 |
| 16.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,68% | 375,00 |
| 13.12.2024 | 12,34 | 12,42 | 11,94 | 11,94 | -4,48% | 390,00 |
| 12.12.2024 | 12,52 | 12,66 | 12,50 | 12,50 | -2,65% | 180,00 |
| 11.12.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,94% | - |
| 10.12.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 2,58% | - |
| 09.12.2024 | 12,40 | 12,42 | 12,40 | 12,40 | 1,81% | 750,00 |
| 06.12.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,66% | - |
| 05.12.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 4,13% | 22,00 |
| 04.12.2024 | 11,66 | 11,66 | 11,44 | 11,62 | 0,00% | 50,00 |
| 03.12.2024 | 11,68 | 11,72 | 11,62 | 11,62 | -1,53% | 500,00 |
| 02.12.2024 | 11,92 | 11,92 | 11,80 | 11,80 | -0,17% | 245,00 |
| 29.11.2024 | 11,88 | 11,96 | 11,82 | 11,82 | -2,15% | 50,00 |
| 28.11.2024 | 12,02 | 12,08 | 12,02 | 12,08 | 2,03% | 50,00 |
| 27.11.2024 | 11,80 | 11,96 | 11,80 | 11,84 | -0,67% | 750,00 |
| 26.11.2024 | 12,02 | 12,02 | 11,92 | 11,92 | -1,65% | 200,00 |
| 25.11.2024 | 12,24 | 12,24 | 12,12 | 12,12 | 1,00% | 100,00 |
| 22.11.2024 | 11,92 | 12,00 | 11,92 | 12,00 | 0,00% | 2.500,00 |
| 21.11.2024 | 11,93 | 12,18 | 2,13 | 12,00 | 1,35% | 1.000,00 |
| 20.11.2024 | 11,56 | 11,84 | 11,56 | 11,84 | 1,89% | 200,00 |
| 19.11.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -2,19% | 40,00 |
| 18.11.2024 | 11,62 | 12,02 | 11,62 | 11,88 | 1,54% | 219,00 |
| 15.11.2024 | 11,66 | 11,70 | 11,66 | 11,70 | -1,85% | - |
| 14.11.2024 | 11,90 | 11,92 | 11,64 | 11,92 | 0,17% | 2.406,00 |
| 13.11.2024 | 11,86 | 12,00 | 11,86 | 11,90 | -0,83% | 125,00 |
| 12.11.2024 | 12,82 | 12,82 | 11,78 | 12,00 | -8,68% | 3.070,00 |
| 11.11.2024 | 12,86 | 13,14 | 12,86 | 13,14 | 1,86% | 275,00 |
| 08.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,62% | - |
| 07.11.2024 | 12,82 | 12,98 | 12,82 | 12,98 | 0,31% | 10,00 |
| 06.11.2024 | 13,00 | 13,06 | 12,94 | 12,94 | -0,77% | 275,00 |